Arcontech Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	95.000	96.140	93.820	95.000	84.513	2,477
2023-12-14	95.000	96.200	93.750	95.000	84.513	4,866
2023-12-13	95.000	96.125	95.000	95.000	84.513	10,811
2023-12-12	95.000	96.125	95.000	95.000	84.513	542
2023-12-11	95.000	96.240	93.550	95.000	84.513	2,656
2023-12-08	95.000	95.000	93.500	95.000	84.513	235
2023-12-07	95.000	96.240	93.500	95.000	84.513	1,209
2023-12-06	95.000	96.500	95.000	95.000	84.513	31
2023-12-05	95.000	97.490	93.500	95.000	84.513	14,029
2023-12-04	95.000	95.000	93.700	95.000	84.513	4,785
2023-12-01	95.000	95.000	95.000	95.000	84.513	0
2023-11-30	95.000	98.000	93.500	95.000	84.513	3,433
2023-11-29	94.500	96.000	94.500	95.000	84.513	3,884
2023-11-28	91.500	95.000	91.500	92.500	82.289	13,744
2023-11-27	87.500	92.700	85.250	91.500	81.399	44,825
2023-11-24	87.500	87.500	87.250	87.500	77.841	1,000
2023-11-23	87.500	89.750	87.000	87.500	77.841	15,458
2023-11-22	87.500	89.500	87.500	87.500	77.841	706
2023-11-21	87.500	89.500	87.500	87.500	77.841	1,000
2023-11-20	87.500	89.250	86.750	87.500	77.841	4,423
2023-11-17	87.500	89.250	86.500	87.500	77.841	10,750
2023-11-16	87.500	89.600	86.100	87.500	77.841	8,980
2023-11-15	85.500	90.000	83.900	87.500	77.841	18,945
2023-11-14	85.500	87.850	83.500	85.500	76.061	850
2023-11-13	85.500	86.750	83.250	85.500	76.061	17,225
2023-11-10	85.500	86.750	85.500	85.500	76.061	5,621
2023-11-09	85.500	86.750	83.000	85.500	76.061	20,560
2023-11-08	82.500	88.000	80.250	85.500	76.061	26,668
2023-11-07	82.500	84.500	82.500	82.500	73.393	13,840
2023-11-06	82.500	84.625	81.890	82.500	73.393	4,766
2023-11-03	84.000	84.000	81.006	82.500	73.393	14,568
2023-11-02	84.000	84.240	81.060	84.000	74.727	1,250
2023-11-01	84.000	84.000	81.000	84.000	74.727	7,820
2023-10-31	85.000	85.000	83.000	85.000	75.617	2,414
2023-10-30	84.000	86.800	83.500	85.000	75.617	14,252
2023-10-27	81.240	86.140	81.240	84.000	74.727	60,672
2023-10-26	76.500	76.750	76.055	76.500	68.055	7,877
2023-10-25	76.500	76.750	76.500	76.500	68.055	868
2023-10-24	80.000	82.000	75.350	76.500	68.055	27,164
2023-10-23	83.500	83.594	77.000	81.000	72.058	14,357
2023-10-20	83.500	83.500	83.500	83.500	74.282	0
2023-10-19	83.500	83.500	83.500	83.500	74.282	0
2023-10-18	83.500	83.750	83.500	83.500	74.282	1,884
2023-10-17	84.000	84.000	82.000	83.500	74.282	5,548
2023-10-16	89.000	89.000	83.067	85.500	76.061	22,064
2023-10-13	90.000	90.000	88.000	89.500	79.620	5,681
2023-10-12	92.000	92.850	90.040	91.500	81.399	5,259
2023-10-11	92.000	92.000	91.000	92.000	81.844	4,925
2023-10-10	94.000	96.750	91.060	93.000	82.734	7,411
2023-10-09	94.500	96.450	91.300	94.000	83.623	1,855
2023-10-06	94.500	96.750	90.055	94.500	84.068	19,649
2023-10-05	97.000	98.440	92.355	94.500	84.068	11,786
2023-10-04	97.500	98.000	96.030	98.000	84.068	44,081
2023-10-03	97.500	98.850	97.500	97.500	83.639	16,811
2023-10-02	98.000	98.900	96.000	97.500	83.639	4,450
2023-09-29	100.50	101.44	96.000	98.000	84.068	16,546
2023-09-28	100.50	101.44	98.067	100.50	86.213	4,718
2023-09-27	100.50	102.75	98.067	100.50	86.213	587
2023-09-26	100.50	102.00	98.067	100.50	86.213	9,265
2023-09-25	100.50	103.00	98.755	100.50	86.213	8,183

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0400 GBP
2025-10-02	0.0400 GBP
2024-10-03	0.0375 GBP
2023-10-05	0.0350 GBP
2022-09-29	0.0325 GBP
2021-09-09	0.0275 GBP
2020-09-10	0.0250 GBP
2019-09-05	0.0200 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.